Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.490
-0.025 (-1.65%)
Sep 1, 2025, 4:10 PM AEST
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 145,055 |
| Aug 28, 2025 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -1.32% | 94,005 |
| Aug 27, 2025 | 1.50 | 1.58 | 1.49 | 1.52 | 1.52 | 2.01% | 322,525 |
| Aug 26, 2025 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | - | 117,701 |
| Aug 25, 2025 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 0.68% | 84,745 |
| Aug 22, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 59,388 |
| Aug 21, 2025 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 93,227 |
| Aug 20, 2025 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 284,733 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 258,955 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 3,041,332 |
| Aug 15, 2025 | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | 2.76% | 333,863 |
| Aug 14, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 5.07% | 614,804 |
| Aug 13, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 1,236,851 |
| Aug 12, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 69,709 |
| Aug 11, 2025 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | - | 138,015 |
| Aug 8, 2025 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 90,975 |
| Aug 7, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 608,280 |
| Aug 6, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 7,487 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 87,431 |
| Aug 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | 1,234 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -2.27% | 5,346 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 30,598 |
| Jul 30, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 5.56% | 111,166 |
| Jul 29, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 97,058 |
| Jul 28, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 983,042 |
| Jul 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,031 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | - | 24,813 |
| Jul 24, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 13,669 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 90,739 |
| Jul 22, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 10,538 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 76,352 |
| Jul 18, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 36,710 |
| Jul 17, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 4,538 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.99% | 52,738 |
| Jul 15, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 4,401 |
| Jul 14, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 5.60% | 22,866 |
| Jul 11, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 136,700 |
| Jul 10, 2025 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 1,570 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 8,999 |
| Jul 8, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 5.47% | 27,880 |
| Jul 7, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 240,085 |
| Jul 4, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 40,846 |
| Jul 3, 2025 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | - | 109,153 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 95,215 |
| Jul 1, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 16,719 |
| Jun 30, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 23,208 |
| Jun 27, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 86,621 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 128,337 |
| Jun 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 41,681 |
| Jun 24, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 16,029 |